Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Inspired Plc | INSE | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 89.00 | 02:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 89.00 | 89.00 | 89.00 | 89.00 |
| Industry Sector |
|---|
| SUPPORT SERVICES |
INSE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 86.50 | 96.00 | 86.50 | 92.05 | 143,001 | 2.50 | 2.89% |
| 1 Month | 62.00 | 96.00 | 62.00 | 79.19 | 328,071 | 27.00 | 43.55% |
| 3 Months | 73.00 | 96.00 | 58.50 | 73.91 | 170,037 | 16.00 | 21.92% |
| 6 Months | 62.50 | 96.00 | 55.50 | 71.45 | 115,683 | 26.50 | 42.40% |
| 1 Year | 122.50 | 122.50 | 55.40 | 93.49 | 197,734 | -33.50 | -27.35% |
| 3 Years | 157.50 | 212.00 | 55.40 | 141.68 | 1,289,549 | -68.50 | -43.49% |
| 5 Years | 147.50 | 212.00 | 55.40 | 145.84 | 1,190,910 | -58.50 | -39.66% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 89.00 | -6.00 | -6.32% | 93.00 | 93.00 | 89.00 | 75,615 |
| May 15 2024 | 95.00 | 3.50 | 3.83% | 91.00 | 95.00 | 91.00 | 227,294 |
| May 14 2024 | 91.50 | -2.50 | -2.66% | 94.00 | 96.00 | 91.50 | 117,182 |
| May 13 2024 | 94.00 | 5.50 | 6.21% | 88.50 | 94.00 | 88.50 | 122,713 |
| May 10 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 88.50 | 86.50 | 172,202 |
| May 09 2024 | 86.50 | 6.50 | 8.13% | 80.00 | 88.00 | 80.00 | 227,230 |
| May 08 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 119,562 |
| May 07 2024 | 80.00 | 4.50 | 5.96% | 75.50 | 83.00 | 75.50 | 779,573 |
| May 03 2024 | 75.50 | 0.50 | 0.67% | 75.50 | 75.50 | 75.50 | 822,661 |
| May 02 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 76.00 | 75.00 | 2,244,750 |
| May 01 2024 | 76.00 | 1.50 | 2.01% | 74.50 | 77.00 | 74.50 | 237,907 |
| Apr 30 2024 | 74.50 | -4.00 | -5.10% | 78.50 | 78.50 | 74.50 | 85,958 |
| Apr 29 2024 | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 89,836 |
| Apr 26 2024 | 81.00 | -7.50 | -8.47% | 85.00 | 86.00 | 81.00 | 158,162 |
| Apr 25 2024 | 88.50 | 10.00 | 12.74% | 78.50 | 88.50 | 78.50 | 409,093 |
| Apr 24 2024 | 78.50 | 9.00 | 12.95% | 70.00 | 79.00 | 70.00 | 182,754 |
| Apr 23 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 69.50 | 63.50 | 113,254 |
| Apr 22 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 30,013 |
| Apr 19 2024 | 62.00 | -2.50 | -3.88% | 62.00 | 62.00 | 62.00 | 17,589 |
| Apr 18 2024 | 64.50 | 1.50 | 2.38% | 63.00 | 64.50 | 62.00 | 130,682 |
| Apr 17 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 2,062 |
